TMC Life Sciences Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	0.670	0.670	0.655	0.655	0.642	2,281,900
2023-11-16	0.640	0.670	0.640	0.670	0.657	5,391,000
2023-11-15	0.660	0.660	0.635	0.640	0.628	6,619,900
2023-11-14	0.620	0.625	0.615	0.615	0.603	343,400
2023-11-10	0.615	0.620	0.610	0.620	0.608	128,600
2023-11-09	0.605	0.620	0.605	0.620	0.608	630,500
2023-11-08	0.605	0.610	0.605	0.605	0.593	87,500
2023-11-07	0.600	0.610	0.600	0.605	0.593	69,000
2023-11-06	0.600	0.610	0.600	0.605	0.593	541,200
2023-11-03	0.590	0.600	0.590	0.595	0.583	134,300
2023-11-02	0.585	0.590	0.580	0.590	0.579	231,900
2023-11-01	0.590	0.590	0.585	0.585	0.574	22,500
2023-10-31	0.590	0.590	0.585	0.590	0.579	70,100
2023-10-30	0.580	0.585	0.580	0.585	0.574	31,000
2023-10-27	0.590	0.590	0.585	0.590	0.579	95,900
2023-10-26	0.590	0.590	0.585	0.590	0.579	124,700
2023-10-25	0.585	0.590	0.585	0.590	0.579	48,100
2023-10-24	0.580	0.590	0.580	0.590	0.579	61,700
2023-10-23	0.590	0.590	0.585	0.585	0.574	62,500
2023-10-20	0.590	0.590	0.585	0.590	0.579	77,900
2023-10-19	0.590	0.590	0.585	0.585	0.574	158,200
2023-10-18	0.590	0.595	0.585	0.590	0.579	118,300
2023-10-17	0.595	0.595	0.585	0.585	0.574	1,036,000
2023-10-16	0.595	0.595	0.595	0.595	0.583	117,000
2023-10-13	0.595	0.600	0.595	0.595	0.583	175,800
2023-10-12	0.595	0.600	0.595	0.595	0.583	138,000
2023-10-11	0.595	0.595	0.595	0.595	0.583	415,100
2023-10-10	0.600	0.600	0.590	0.595	0.583	614,700
2023-10-09	0.605	0.605	0.595	0.600	0.588	1,039,900
2023-10-06	0.605	0.610	0.600	0.610	0.598	276,500
2023-10-05	0.605	0.605	0.605	0.605	0.593	47,000
2023-10-04	0.600	0.605	0.600	0.605	0.593	520,900
2023-10-03	0.605	0.605	0.600	0.605	0.593	534,900
2023-10-02	0.605	0.615	0.605	0.605	0.593	617,700
2023-09-29	0.600	0.605	0.600	0.605	0.593	360,500
2023-09-27	0.610	0.610	0.605	0.605	0.593	350,000
2023-09-26	0.605	0.610	0.605	0.610	0.598	158,400
2023-09-25	0.605	0.605	0.605	0.605	0.593	279,500
2023-09-22	0.600	0.605	0.600	0.600	0.588	231,200
2023-09-21	0.610	0.615	0.600	0.605	0.593	851,000
2023-09-20	0.610	0.610	0.605	0.610	0.598	306,600
2023-09-19	0.605	0.610	0.605	0.610	0.598	304,400
2023-09-18	0.610	0.610	0.600	0.610	0.598	358,900
2023-09-15	0.610	0.610	0.605	0.610	0.598	53,700
2023-09-14	0.605	0.610	0.600	0.610	0.598	340,000
2023-09-13	0.600	0.610	0.600	0.605	0.593	387,500
2023-09-12	0.600	0.600	0.595	0.595	0.583	233,300
2023-09-11	0.600	0.610	0.600	0.605	0.593	158,400
2023-09-08	0.595	0.600	0.595	0.600	0.588	31,500
2023-09-07	0.605	0.605	0.595	0.600	0.588	292,300
2023-09-06	0.605	0.605	0.600	0.600	0.588	189,000
2023-09-05	0.600	0.600	0.600	0.600	0.588	135,800
2023-09-04	0.605	0.605	0.595	0.605	0.593	437,200
2023-09-01	0.600	0.610	0.600	0.605	0.593	148,600
2023-08-30	0.600	0.610	0.600	0.605	0.593	307,200
2023-08-29	0.600	0.610	0.600	0.610	0.598	462,100
2023-08-28	0.595	0.605	0.595	0.600	0.588	600,300
2023-08-25	0.600	0.600	0.590	0.600	0.588	326,900
2023-08-24	0.620	0.620	0.595	0.600	0.588	1,123,800
2023-08-23	0.630	0.630	0.610	0.610	0.598	901,700

← NewerPage 13 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-08	0.0019 MYR
2024-12-05	0.0173 MYR
2023-12-05	0.0042 MYR
2022-12-05	0.0028 MYR
2021-12-06	0.0022 MYR
2020-12-04	0.0017 MYR
2020-03-06	0.0020 MYR
2019-02-11	0.0018 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.